Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Cl B ADR (NY: RDS-B )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 71.95 72.78 71.95 72.42 1,182,456 +0.15(+0.21%)
Apr 27, 2018 72.27 72.67 71.98 72.27 1,226,124 -0.28(-0.39%)
Apr 26, 2018 72.12 72.77 71.83 72.55 1,530,056 -0.90(-1.23%)
Apr 25, 2018 72.98 73.61 72.56 73.45 3,105,217 +0.05(+0.07%)
Apr 24, 2018 73.47 74.01 73.10 73.40 4,459,131 +0.09(+0.12%)
Apr 23, 2018 72.92 73.39 72.67 73.31 3,989,577 +0.65(+0.89%)
Apr 20, 2018 72.25 72.74 71.93 72.66 2,534,626 -0.19(-0.26%)
Apr 19, 2018 72.56 73.21 72.48 72.85 3,205,421 +0.65(+0.90%)
Apr 18, 2018 71.59 72.36 71.48 72.20 2,031,657 +1.54(+2.18%)
Apr 17, 2018 70.37 70.81 70.16 70.66 1,246,140 +0.84(+1.20%)
Apr 16, 2018 70.11 70.29 69.75 69.82 911,866 -0.13(-0.19%)
Apr 13, 2018 69.87 70.22 69.72 69.95 860,198 +0.10(+0.14%)
Apr 12, 2018 69.95 70.00 69.43 69.85 1,444,192 -0.37(-0.53%)
Apr 11, 2018 70.02 70.44 69.78 70.22 1,578,641 +0.50(+0.72%)
Apr 10, 2018 68.82 70.03 68.81 69.72 1,570,739 +1.58(+2.32%)
Apr 09, 2018 67.92 68.51 67.71 68.14 1,748,421 +0.88(+1.31%)
Apr 06, 2018 67.79 68.16 66.79 67.26 1,444,185 -0.52(-0.77%)
Apr 05, 2018 66.44 67.92 66.38 67.78 1,910,589 +2.02(+3.07%)
Apr 04, 2018 64.96 65.81 64.76 65.76 1,720,693 +0.35(+0.54%)
Apr 03, 2018 65.20 65.48 64.51 65.41 1,791,949 +1.19(+1.85%)
Apr 02, 2018 65.29 65.50 63.91 64.22 1,583,445 -1.31(-2.00%)
Mar 29, 2018 65.53 65.53 65.53 0 +0.73(+1.13%)
Mar 28, 2018 65.27 65.74 64.78 64.80 1,926,387 -0.84(-1.28%)
Mar 27, 2018 66.52 66.66 65.36 65.64 1,597,729 -0.16(-0.24%)
Mar 26, 2018 65.74 65.90 64.91 65.80 1,816,890 +1.79(+2.80%)
Mar 23, 2018 64.36 64.90 63.91 64.01 1,926,505 +0.16(+0.25%)
Mar 22, 2018 64.56 64.58 63.77 63.85 1,316,671 -1.07(-1.65%)
Mar 21, 2018 63.66 65.16 63.52 64.92 2,289,732 +1.45(+2.28%)
Mar 20, 2018 63.05 63.72 63.05 63.47 1,034,958 +0.53(+0.84%)
Mar 19, 2018 63.22 63.25 62.45 62.94 1,154,679 -0.50(-0.79%)
Mar 16, 2018 62.93 63.72 62.93 63.44 2,111,306 +0.44(+0.70%)
Mar 15, 2018 62.86 63.30 62.68 63.00 1,128,635 -0.07(-0.11%)
Mar 14, 2018 63.64 63.76 62.93 63.07 3,331,725 -0.52(-0.82%)
Mar 13, 2018 64.61 64.97 63.46 63.59 3,335,282 -0.52(-0.81%)
Mar 12, 2018 64.05 64.40 63.90 64.11 1,138,840 -0.12(-0.19%)
Mar 09, 2018 64.04 64.43 63.94 64.23 1,319,135 +0.12(+0.19%)
Mar 08, 2018 64.35 64.39 63.93 64.11 1,573,557 -0.17(-0.26%)
Mar 07, 2018 63.88 64.28 1,955,757 -0.87(-1.34%)
Mar 06, 2018 65.17 65.67 64.93 65.15 1,262,383 +0.47(+0.73%)
Mar 05, 2018 63.54 64.77 63.46 64.68 3,022,218 +0.31(+0.48%)
Mar 02, 2018 63.57 64.42 63.26 64.37 2,378,534 +0.21(+0.33%)
Mar 01, 2018 64.12 64.63 63.56 64.16 1,783,027 -0.02(-0.03%)
Feb 28, 2018 65.83 65.95 64.18 64.18 1,447,910 -0.72(-1.11%)
Feb 27, 2018 65.59 65.80 64.88 64.90 1,249,018 -0.78(-1.19%)
Feb 26, 2018 65.49 65.85 65.13 65.68 1,242,037 +0.47(+0.72%)
Feb 23, 2018 64.79 65.25 64.58 65.21 1,610,622 +0.74(+1.15%)
Feb 22, 2018 63.99 64.94 63.70 64.47 1,276,986 +0.81(+1.27%)
Feb 21, 2018 64.62 64.95 63.51 63.66 1,346,027 -0.68(-1.06%)
Feb 20, 2018 64.89 65.04 64.14 64.34 1,690,507 -0.56(-0.86%)
Feb 16, 2018 64.90 64.90 64.90 0 -0.71(-1.08%)
Feb 15, 2018 65.74 65.74 64.57 65.61 3,210,367 -1.10(-1.65%)
Feb 14, 2018 64.68 66.77 64.61 66.71 3,057,302 +1.27(+1.94%)
Feb 13, 2018 65.25 65.63 65.10 65.44 1,629,266 +0.31(+0.48%)
Feb 12, 2018 64.56 65.34 64.53 65.13 2,369,120 +1.30(+2.04%)
Feb 09, 2018 63.87 64.33 61.92 63.83 4,498,678 -0.42(-0.65%)
Feb 08, 2018 66.06 66.27 64.20 64.25 2,459,207 -1.41(-2.15%)
Feb 07, 2018 66.25 66.61 65.63 65.66 3,210,072 -1.31(-1.96%)
Feb 06, 2018 65.67 67.28 65.25 66.97 4,063,306 +0.73(+1.10%)
Feb 05, 2018 68.21 68.56 65.29 66.24 4,522,669 -2.57(-3.74%)
Feb 02, 2018 70.57 70.57 68.67 68.81 1,911,201 -2.12(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.